Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 6.80 | 6.83 | 6.77 | 6.79 | 6.79 | 22,449,000 |
| 15 Aug 2022 | 6.82 | 6.83 | 6.73 | 6.79 | 6.79 | 13,141,500 |
| 12 Aug 2022 | 6.76 | 6.84 | 6.75 | 6.82 | 6.82 | 14,406,800 |
| 11 Aug 2022 | 6.75 | 6.79 | 6.72 | 6.75 | 6.75 | 18,372,600 |
| 10 Aug 2022 | 6.67 | 6.75 | 6.65 | 6.69 | 6.69 | 27,408,200 |
| 09 Aug 2022 | 6.62 | 6.64 | 6.57 | 6.64 | 6.64 | 14,694,900 |
| 08 Aug 2022 | 6.60 | 6.69 | 6.58 | 6.62 | 6.62 | 19,532,800 |
| 05 Aug 2022 | 6.59 | 6.62 | 6.51 | 6.55 | 6.55 | 18,742,400 |
| 04 Aug 2022 | 6.66 | 6.66 | 6.60 | 6.62 | 6.62 | 45,480,600 |
| 03 Aug 2022 | 6.64 | 6.67 | 6.63 | 6.64 | 6.64 | 36,165,800 |
| 02 Aug 2022 | 6.62 | 6.65 | 6.59 | 6.61 | 6.61 | 126,195,000 |
| 01 Aug 2022 | 6.88 | 6.95 | 6.81 | 6.90 | 6.90 | 28,620,700 |
| 29 Jul 2022 | 6.89 | 6.99 | 6.84 | 6.88 | 6.88 | 39,396,000 |
| 28 Jul 2022 | 6.57 | 6.81 | 6.48 | 6.79 | 6.79 | 50,073,300 |
| 27 Jul 2022 | 6.43 | 6.56 | 6.43 | 6.55 | 6.55 | 24,047,600 |
| 26 Jul 2022 | 6.40 | 6.47 | 6.38 | 6.41 | 6.41 | 26,066,400 |
| 25 Jul 2022 | 6.44 | 6.48 | 6.41 | 6.48 | 6.48 | 16,364,600 |
| 22 Jul 2022 | 6.47 | 6.52 | 6.38 | 6.44 | 6.44 | 16,671,000 |
| 21 Jul 2022 | 6.34 | 6.47 | 6.32 | 6.47 | 6.47 | 17,024,000 |
| 20 Jul 2022 | 6.34 | 6.43 | 6.32 | 6.40 | 6.40 | 20,995,600 |
| 19 Jul 2022 | 6.20 | 6.36 | 6.19 | 6.35 | 6.35 | 20,283,000 |
| 18 Jul 2022 | 6.18 | 6.21 | 6.01 | 6.17 | 6.17 | 19,687,300 |
| 15 Jul 2022 | 6.10 | 6.20 | 5.99 | 6.17 | 6.17 | 24,101,200 |
| 14 Jul 2022 | 6.10 | 6.11 | 6.01 | 6.04 | 6.04 | 22,135,200 |
| 13 Jul 2022 | 6.02 | 6.20 | 5.99 | 6.17 | 6.17 | 23,385,600 |
| 12 Jul 2022 | 6.06 | 6.15 | 6.02 | 6.08 | 6.08 | 21,714,900 |
| 11 Jul 2022 | 6.10 | 6.11 | 6.05 | 6.06 | 6.06 | 13,305,900 |
| 08 Jul 2022 | 6.14 | 6.17 | 6.08 | 6.12 | 6.12 | 27,262,600 |
| 07 Jul 2022 | 6.10 | 6.21 | 6.08 | 6.14 | 6.14 | 18,439,500 |
| 06 Jul 2022 | 6.17 | 6.23 | 6.03 | 6.07 | 6.07 | 21,654,600 |
| 05 Jul 2022 | 6.00 | 6.21 | 5.97 | 6.20 | 6.20 | 35,977,100 |
| 01 Jul 2022 | 5.89 | 6.14 | 5.88 | 6.08 | 6.08 | 33,133,500 |
| 30 Jun 2022 | 5.80 | 5.98 | 5.78 | 5.91 | 5.91 | 30,509,000 |
| 29 Jun 2022 | 5.95 | 5.98 | 5.85 | 5.90 | 5.90 | 29,669,700 |
| 29 Jun 2022 | 0.22 Dividend | |||||
| 28 Jun 2022 | 6.28 | 6.33 | 6.17 | 6.19 | 5.97 | 38,167,600 |
| 27 Jun 2022 | 6.33 | 6.38 | 6.21 | 6.27 | 6.05 | 34,588,900 |
| 24 Jun 2022 | 6.15 | 6.33 | 6.13 | 6.33 | 6.11 | 40,397,800 |
| 23 Jun 2022 | 6.03 | 6.11 | 5.99 | 6.11 | 5.89 | 28,627,300 |
| 22 Jun 2022 | 5.89 | 6.03 | 5.86 | 6.01 | 5.80 | 32,354,700 |
| 21 Jun 2022 | 5.92 | 6.01 | 5.87 | 5.95 | 5.74 | 42,096,100 |
| 17 Jun 2022 | 5.51 | 5.73 | 5.45 | 5.71 | 5.51 | 61,222,300 |
| 16 Jun 2022 | 5.68 | 5.68 | 5.46 | 5.48 | 5.29 | 54,616,300 |
| 15 Jun 2022 | 5.88 | 5.94 | 5.64 | 5.80 | 5.59 | 60,940,600 |
| 14 Jun 2022 | 6.05 | 6.07 | 5.89 | 5.92 | 5.71 | 44,337,300 |
| 13 Jun 2022 | 6.43 | 6.44 | 6.02 | 6.02 | 5.81 | 53,620,200 |
| 10 Jun 2022 | 6.61 | 6.63 | 6.45 | 6.53 | 6.30 | 30,905,100 |
| 09 Jun 2022 | 6.66 | 6.76 | 6.62 | 6.65 | 6.41 | 38,569,900 |
| 08 Jun 2022 | 6.66 | 6.68 | 6.54 | 6.59 | 6.36 | 22,058,800 |
| 07 Jun 2022 | 6.61 | 6.69 | 6.59 | 6.69 | 6.45 | 21,555,400 |
| 06 Jun 2022 | 6.66 | 6.68 | 6.60 | 6.61 | 6.38 | 19,372,800 |
| 03 Jun 2022 | 6.63 | 6.68 | 6.57 | 6.62 | 6.38 | 24,340,900 |
| 02 Jun 2022 | 6.60 | 6.65 | 6.54 | 6.65 | 6.41 | 26,272,000 |
| 01 Jun 2022 | 6.63 | 6.65 | 6.48 | 6.60 | 6.37 | 29,410,000 |
| 31 May 2022 | 6.61 | 6.64 | 6.55 | 6.61 | 6.38 | 70,975,800 |
| 27 May 2022 | 6.53 | 6.65 | 6.50 | 6.64 | 6.40 | 26,205,700 |
| 26 May 2022 | 6.42 | 6.55 | 6.42 | 6.50 | 6.27 | 24,992,800 |
| 25 May 2022 | 6.41 | 6.46 | 6.33 | 6.38 | 6.15 | 39,233,000 |
| 24 May 2022 | 6.44 | 6.45 | 6.31 | 6.45 | 6.22 | 31,362,700 |
| 23 May 2022 | 6.32 | 6.46 | 6.31 | 6.44 | 6.21 | 48,813,300 |
| 20 May 2022 | 6.36 | 6.36 | 6.18 | 6.32 | 6.10 | 49,709,000 |
| 19 May 2022 | 6.32 | 6.41 | 6.27 | 6.27 | 6.05 | 61,156,100 |
| 18 May 2022 | 6.43 | 6.47 | 6.36 | 6.36 | 6.13 | 57,809,800 |
| 17 May 2022 | 6.45 | 6.52 | 6.43 | 6.45 | 6.22 | 115,844,400 |
| 16 May 2022 | 6.75 | 6.78 | 6.64 | 6.69 | 6.45 | 24,282,000 |
| 13 May 2022 | 6.58 | 6.74 | 6.55 | 6.73 | 6.49 | 27,560,200 |
| 12 May 2022 | 6.50 | 6.57 | 6.39 | 6.54 | 6.31 | 38,275,200 |
| 11 May 2022 | 6.61 | 6.70 | 6.52 | 6.53 | 6.30 | 27,573,500 |
| 10 May 2022 | 6.66 | 6.75 | 6.50 | 6.62 | 6.38 | 31,466,200 |
| 09 May 2022 | 6.68 | 6.72 | 6.54 | 6.59 | 6.36 | 31,094,900 |
| 06 May 2022 | 6.68 | 6.79 | 6.62 | 6.77 | 6.53 | 39,184,300 |
| 05 May 2022 | 6.71 | 6.77 | 6.60 | 6.68 | 6.44 | 30,901,500 |
| 04 May 2022 | 6.64 | 6.76 | 6.58 | 6.76 | 6.52 | 28,374,800 |
| 03 May 2022 | 6.53 | 6.67 | 6.49 | 6.64 | 6.40 | 35,333,100 |
| 02 May 2022 | 6.42 | 6.52 | 6.36 | 6.51 | 6.28 | 34,910,000 |
| 29 Apr 2022 | 6.62 | 6.66 | 6.42 | 6.42 | 6.19 | 38,475,100 |
| 28 Apr 2022 | 6.41 | 6.66 | 6.32 | 6.62 | 6.38 | 33,041,400 |
| 27 Apr 2022 | 6.34 | 6.43 | 6.32 | 6.33 | 6.11 | 32,598,300 |
| 26 Apr 2022 | 6.52 | 6.58 | 6.32 | 6.33 | 6.11 | 30,174,200 |
| 25 Apr 2022 | 6.50 | 6.55 | 6.32 | 6.53 | 6.30 | 40,901,700 |
| 22 Apr 2022 | 6.66 | 6.66 | 6.51 | 6.52 | 6.29 | 26,973,500 |
| 21 Apr 2022 | 6.74 | 6.80 | 6.65 | 6.67 | 6.43 | 20,465,600 |
| 20 Apr 2022 | 6.55 | 6.75 | 6.55 | 6.71 | 6.47 | 19,196,700 |
| 19 Apr 2022 | 6.77 | 6.77 | 6.53 | 6.55 | 6.32 | 29,194,100 |
| 18 Apr 2022 | 6.75 | 6.79 | 6.69 | 6.73 | 6.49 | 17,071,900 |
| 14 Apr 2022 | 6.80 | 6.86 | 6.73 | 6.77 | 6.53 | 15,423,000 |
| 13 Apr 2022 | 6.76 | 6.80 | 6.73 | 6.79 | 6.55 | 12,219,000 |
| 12 Apr 2022 | 6.72 | 6.85 | 6.72 | 6.76 | 6.52 | 20,124,800 |
| 11 Apr 2022 | 6.72 | 6.84 | 6.70 | 6.71 | 6.47 | 16,146,500 |
| 08 Apr 2022 | 6.70 | 6.80 | 6.64 | 6.75 | 6.51 | 15,344,300 |
| 07 Apr 2022 | 6.70 | 6.76 | 6.60 | 6.69 | 6.45 | 21,508,900 |
| 06 Apr 2022 | 6.80 | 6.82 | 6.67 | 6.71 | 6.47 | 23,111,700 |
| 05 Apr 2022 | 7.02 | 7.08 | 6.85 | 6.85 | 6.61 | 24,174,700 |
| 04 Apr 2022 | 7.03 | 7.05 | 6.91 | 7.03 | 6.78 | 21,135,100 |
| 01 Apr 2022 | 7.04 | 7.07 | 6.95 | 7.06 | 6.81 | 27,683,900 |
| 31 Mar 2022 | 7.08 | 7.10 | 7.00 | 7.04 | 6.79 | 23,476,100 |
| 30 Mar 2022 | 7.19 | 7.19 | 7.07 | 7.09 | 6.84 | 31,113,300 |
| 30 Mar 2022 | 0.22 Dividend | |||||
| 29 Mar 2022 | 7.37 | 7.47 | 7.37 | 7.43 | 6.95 | 37,561,300 |
| 28 Mar 2022 | 7.29 | 7.33 | 7.20 | 7.32 | 6.85 | 20,009,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
